Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 68.09 | 69.18 | 67.77 | 68.64 | 5,664,300 | -0.40(-0.57%) |
Jan 30, 2014 | 69.72 | 69.92 | 68.94 | 69.04 | 5,563,060 | +0.32(+0.47%) |
Jan 29, 2014 | 68.85 | 69.20 | 68.44 | 68.71 | 6,318,559 | -0.35(-0.50%) |
Jan 28, 2014 | 68.70 | 69.06 | 68.60 | 69.06 | 5,384,550 | +0.46(+0.67%) |
Jan 27, 2014 | 69.30 | 69.64 | 68.48 | 68.60 | 6,899,983 | -0.84(-1.20%) |
Jan 24, 2014 | 70.34 | 70.42 | 69.40 | 69.44 | 7,290,399 | -1.16(-1.64%) |
Jan 23, 2014 | 70.92 | 71.03 | 70.36 | 70.60 | 5,903,221 | -0.76(-1.06%) |
Jan 22, 2014 | 71.55 | 71.62 | 71.00 | 71.35 | 4,486,774 | +0.30(+0.43%) |
Jan 21, 2014 | 72.41 | 72.51 | 70.39 | 71.05 | 8,022,814 | -0.97(-1.34%) |
Jan 17, 2014 | 70.29 | 72.02 | 72.02 | 72.02 | 14,061,354 | -0.42(-0.58%) |
Jan 16, 2014 | 72.64 | 72.85 | 72.15 | 72.43 | 3,612,418 | -0.40(-0.55%) |
Jan 15, 2014 | 72.75 | 72.86 | 72.59 | 72.84 | 2,813,169 | +0.09(+0.12%) |
Jan 14, 2014 | 72.34 | 72.79 | 71.81 | 72.75 | 5,022,458 | +0.50(+0.70%) |
Jan 13, 2014 | 73.26 | 73.90 | 72.10 | 72.25 | 4,868,359 | -1.65(-2.23%) |
Jan 10, 2014 | 73.72 | 73.98 | 73.04 | 73.90 | 4,855,436 | +0.29(+0.39%) |
Jan 09, 2014 | 73.72 | 73.91 | 73.18 | 73.61 | 3,262,954 | +0.09(+0.12%) |
Jan 08, 2014 | 73.61 | 73.72 | 73.10 | 73.52 | 4,197,603 | -0.06(-0.08%) |
Jan 07, 2014 | 73.41 | 74.16 | 73.38 | 73.58 | 4,697,014 | +0.24(+0.32%) |
Jan 06, 2014 | 74.62 | 74.73 | 72.97 | 73.34 | 5,383,085 | -0.97(-1.30%) |
Jan 03, 2014 | 74.59 | 74.92 | 74.28 | 74.31 | 5,160,269 | -0.17(-0.22%) |
Jan 02, 2014 | 75.42 | 75.62 | 74.11 | 74.47 | 3,880,781 | -1.27(-1.67%) |
Dec 31, 2013 | 75.64 | 75.74 | 75.74 | 75.74 | 2,467,240 | +0.12(+0.15%) |
Dec 30, 2013 | 75.65 | 75.73 | 75.39 | 75.63 | 2,045,679 | +0.14(+0.19%) |
Dec 27, 2013 | 75.68 | 75.75 | 75.38 | 75.48 | 4,763,453 | +0.04(+0.05%) |
Dec 26, 2013 | 75.22 | 75.61 | 74.99 | 75.45 | 2,924,817 | +0.15(+0.20%) |
Dec 24, 2013 | 75.06 | 75.32 | 74.91 | 75.30 | 1,254,790 | +0.36(+0.48%) |
Dec 23, 2013 | 74.82 | 75.01 | 74.57 | 74.93 | 2,990,459 | +0.45(+0.61%) |
Dec 20, 2013 | 74.32 | 75.37 | 74.24 | 74.48 | 11,603,223 | +0.11(+0.15%) |
Dec 19, 2013 | 74.05 | 74.42 | 73.81 | 74.37 | 3,480,269 | +0.14(+0.19%) |
Dec 18, 2013 | 73.62 | 74.27 | 72.97 | 74.23 | 5,861,189 | +0.72(+0.98%) |
Dec 17, 2013 | 73.72 | 73.95 | 73.30 | 73.51 | 4,426,440 | -0.11(-0.15%) |
Dec 16, 2013 | 73.26 | 73.81 | 73.26 | 73.62 | 4,323,752 | +0.54(+0.74%) |
Dec 13, 2013 | 72.84 | 73.36 | 72.55 | 73.08 | 3,763,266 | +0.31(+0.43%) |
Dec 12, 2013 | 72.63 | 73.15 | 72.63 | 72.77 | 3,195,016 | +0.06(+0.08%) |
Dec 11, 2013 | 73.49 | 73.58 | 72.56 | 72.71 | 4,175,884 | -0.62(-0.85%) |
Dec 10, 2013 | 73.63 | 73.82 | 73.20 | 73.33 | 3,051,134 | -0.44(-0.60%) |
Dec 09, 2013 | 74.27 | 74.27 | 73.50 | 73.77 | 3,292,718 | -0.06(-0.09%) |
Dec 06, 2013 | 73.80 | 74.19 | 73.48 | 73.83 | 5,169,319 | +0.58(+0.79%) |
Dec 05, 2013 | 73.13 | 73.58 | 73.13 | 73.26 | 3,092,306 | -0.06(-0.09%) |
Dec 04, 2013 | 73.43 | 73.70 | 72.62 | 73.32 | 3,120,577 | -0.13(-0.18%) |
Dec 03, 2013 | 73.85 | 73.90 | 73.15 | 73.45 | 3,604,400 | -0.31(-0.42%) |
Dec 02, 2013 | 73.62 | 74.17 | 73.62 | 73.76 | 3,242,124 | -0.04(-0.05%) |
Nov 29, 2013 | 74.03 | 74.27 | 73.79 | 73.80 | 1,778,097 | -0.12(-0.16%) |
Nov 27, 2013 | 73.74 | 74.11 | 73.54 | 73.91 | 2,607,713 | +0.18(+0.24%) |
Nov 26, 2013 | 73.03 | 73.77 | 73.03 | 73.73 | 5,537,713 | +0.77(+1.06%) |
Nov 25, 2013 | 73.67 | 73.69 | 72.93 | 72.96 | 3,078,532 | -0.55(-0.75%) |
Nov 22, 2013 | 73.12 | 73.52 | 72.70 | 73.51 | 2,794,501 | +0.61(+0.84%) |
Nov 21, 2013 | 72.34 | 73.00 | 72.22 | 72.90 | 3,138,986 | +0.72(+1.00%) |
Nov 20, 2013 | 72.69 | 72.76 | 72.16 | 72.17 | 2,952,752 | -0.43(-0.59%) |
Nov 19, 2013 | 72.93 | 73.06 | 72.44 | 72.60 | 3,333,745 | -0.40(-0.55%) |
Nov 18, 2013 | 72.95 | 73.34 | 72.78 | 73.00 | 3,391,374 | +0.25(+0.34%) |
Nov 15, 2013 | 72.87 | 73.07 | 72.33 | 72.76 | 5,665,312 | -0.02(-0.03%) |
Nov 14, 2013 | 72.64 | 73.20 | 72.28 | 72.78 | 8,438,742 | +0.40(+0.55%) |
Nov 13, 2013 | 71.09 | 72.40 | 71.03 | 72.38 | 5,391,534 | +0.87(+1.22%) |
Nov 12, 2013 | 70.88 | 71.70 | 70.75 | 71.51 | 4,913,057 | +0.39(+0.54%) |
Nov 11, 2013 | 71.29 | 71.50 | 70.99 | 71.12 | 5,883,176 | -0.24(-0.34%) |
Nov 08, 2013 | 70.55 | 71.55 | 70.54 | 71.37 | 5,424,511 | +0.74(+1.04%) |
Nov 07, 2013 | 71.29 | 71.59 | 70.59 | 70.63 | 4,102,154 | -0.37(-0.51%) |
Nov 06, 2013 | 71.86 | 72.06 | 70.76 | 70.99 | 5,707,040 | -0.86(-1.20%) |
Nov 05, 2013 | 71.18 | 72.12 | 70.93 | 71.85 | 5,454,433 | +0.30(+0.42%) |
Nov 04, 2013 | 70.76 | 71.57 | 70.66 | 71.55 | 4,201,102 | +1.19(+1.69%) |